Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2080.45
Change Change %
-39.80 -1.88%

Updated:26 Oct, 2020, 15:58 PM IST

BSE
2080.70
Change Change %
-38.70 -1.83%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
2.80 2.40 600.00% 2077.65
Previous Close 0.40
Open 0.50
High 2.80
Low 0.50
Vol 600
Open Interest (OI) 11,700
Change in OI -300
Bid Price 0.50
Offer Price 2.40
Bid Quantity 2,100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
0.70 0.30 75.00% 2079.75
Previous Close 0.40
Open 0.50
High 0.70
Low 0.30
Vol 5,700
Open Interest (OI) 50,400
Change in OI -3,600
Bid Price 0.25
Offer Price 0.55
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
34.00 14.20 71.72% 2046.45
Previous Close 19.80
Open 21.10
High 44.00
Low 17.05
Vol 3,29,400
Open Interest (OI) 52,200
Change in OI -81,900
Bid Price 32.70
Offer Price 35.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
21.55 8.60 66.41% 2058.90
Previous Close 12.95
Open 11.95
High 31.05
Low 11.40
Vol 3,15,000
Open Interest (OI) 40,500
Change in OI -12,000
Bid Price 20.40
Offer Price 22.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
49.75 19.30 63.38% 2030.70
Previous Close 30.45
Open 28.65
High 59.45
Low 28.00
Vol 49,200
Open Interest (OI) 5,700
Change in OI -13,500
Bid Price 45.55
Offer Price 54.90
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
67.00 24.40 57.28% 2013.45
Previous Close 42.60
Open 42.70
High 76.00
Low 42.70
Vol 11,100
Open Interest (OI) 6,900
Change in OI -3,000
Bid Price 65.55
Offer Price 70.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
82.95 24.95 43.02% 1997.50
Previous Close 58.00
Open 72.85
High 92.55
Low 72.85
Vol 1,200
Open Interest (OI) 1,800
Change in OI 300
Bid Price 81.80
Offer Price 93.15
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
11.00 3.15 40.13% 2069.45
Previous Close 7.85
Open 10.95
High 19.90
Low 7.00
Vol 10,00,800
Open Interest (OI) 70,500
Change in OI -18,600
Bid Price 8.50
Offer Price 12.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
125.25 35.30 39.24% 1955.20
Previous Close 89.95
Open 125.25
High 125.25
Low 125.25
Vol 600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 120.05
Offer Price 150.70
Bid Quantity 900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
6.85 1.90 38.38% 2073.60
Previous Close 4.95
Open 7.45
High 12.30
Low 4.50
Vol 3,71,400
Open Interest (OI) 51,000
Change in OI -8,100
Bid Price 6.15
Offer Price 13.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
125.00 15.00 13.64% 1955.45
Previous Close 110.00
Open 125.00
High 125.00
Low 125.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 103.90
Offer Price 177.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
2.75 0.30 12.24% 2077.70
Previous Close 2.45
Open 2.25
High 4.80
Low 1.85
Vol 2,24,400
Open Interest (OI) 1,38,600
Change in OI -3,300
Bid Price 2.55
Offer Price 3.85
Bid Quantity 300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
1.90 0.15 8.57% 2078.55
Previous Close 1.75
Open 1.90
High 3.45
Low 1.75
Vol 15,900
Open Interest (OI) 30,600
Change in OI -7,500
Bid Price 1.80
Offer Price 2.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
1.55 0.05 3.33% 2078.90
Previous Close 1.50
Open 1.40
High 4.10
Low 1.40
Vol 6,300
Open Interest (OI) 21,900
Change in OI -600
Bid Price 1.55
Offer Price 1.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1732.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 439.25
Offer Price 538.35
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
0.20 0.00 0.00% 2080.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,700
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 1930.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 240.40
Offer Price 311.65
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 1930.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 172.15
Offer Price 236.35
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2079.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2059.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 5,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1595.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 561.70
Offer Price 696.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
203.00 0.00 0.00% 1877.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 131.90
Offer Price 187.90
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 0.00 0.00% 1855.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 329.50
Offer Price 425.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.15 0.00 0.00% 2080.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1540.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 613.55
Offer Price 765.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
215.35 0.00 0.00% 1865.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 171.35
Offer Price 186.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
1.00 -0.20 -16.67% 2079.45
Previous Close 1.20
Open 1.35
High 3.30
Low 0.95
Vol 14,100
Open Interest (OI) 12,900
Change in OI -6,300
Bid Price 0.35
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
142.40 -39.00 -21.50% 1938.05
Previous Close 181.40
Open 145.00
High 145.00
Low 142.40
Vol 600
Open Interest (OI) 12,900
Change in OI -300
Bid Price 112.45
Offer Price 174.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
103.00 -28.35 -21.58% 1977.45
Previous Close 131.35
Open 103.70
High 103.75
Low 95.00
Vol 1,500
Open Interest (OI) 19,500
Change in OI 0
Bid Price 68.75
Offer Price 102.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
120.00 -36.70 -23.42% 1960.45
Previous Close 156.70
Open 140.00
High 140.00
Low 120.00
Vol 900
Open Interest (OI) 21,600
Change in OI -600
Bid Price 115.05
Offer Price 121.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
250.00 -95.00 -27.54% 1830.45
Previous Close 345.00
Open 250.00
High 250.00
Low 250.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 201.85
Offer Price 264.70
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
0.90 -0.35 -28.00% 2079.55
Previous Close 1.25
Open 0.60
High 0.95
Low 0.60
Vol 6,900
Open Interest (OI) 38,100
Change in OI -1,800
Bid Price 0.60
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
82.00 -34.85 -29.82% 1998.45
Previous Close 116.85
Open 103.00
High 103.00
Low 72.00
Vol 12,900
Open Interest (OI) 36,300
Change in OI -4,200
Bid Price 70.55
Offer Price 83.40
Bid Quantity 2,100
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
0.70 -0.35 -33.33% 2079.75
Previous Close 1.05
Open 1.00
High 2.00
Low 0.70
Vol 3,900
Open Interest (OI) 24,600
Change in OI -2,100
Bid Price 0.50
Offer Price 2.95
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
50.85 -27.30 -34.93% 2029.60
Previous Close 78.15
Open 50.00
High 53.00
Low 39.00
Vol 5,100
Open Interest (OI) 15,300
Change in OI -1,500
Bid Price 42.35
Offer Price 56.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
62.80 -33.75 -34.96% 2017.65
Previous Close 96.55
Open 84.00
High 84.00
Low 57.00
Vol 1,200
Open Interest (OI) 16,800
Change in OI 300
Bid Price 40.10
Offer Price 74.60
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
0.50 -0.35 -41.18% 2079.95
Previous Close 0.85
Open 0.95
High 1.20
Low 0.50
Vol 9,900
Open Interest (OI) 70,200
Change in OI -3,900
Bid Price 0.70
Offer Price 1.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
1.25 -0.90 -41.86% 2079.20
Previous Close 2.15
Open 0.90
High 1.25
Low 0.65
Vol 7,800
Open Interest (OI) 9,900
Change in OI -6,600
Bid Price 0.70
Offer Price 3.95
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
1.50 -1.10 -42.31% 2078.95
Previous Close 2.60
Open 2.05
High 3.05
Low 1.00
Vol 50,400
Open Interest (OI) 25,200
Change in OI -24,000
Bid Price 1.15
Offer Price 2.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
0.45 -0.35 -43.75% 2080.00
Previous Close 0.80
Open 0.70
High 0.70
Low 0.35
Vol 7,800
Open Interest (OI) 39,600
Change in OI -3,300
Bid Price 0.40
Offer Price 0.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
1.15 -1.00 -46.51% 2079.30
Previous Close 2.15
Open 1.60
High 1.90
Low 0.80
Vol 13,500
Open Interest (OI) 10,500
Change in OI -7,500
Bid Price 0.95
Offer Price 1.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
31.80 -30.25 -48.75% 2048.65
Previous Close 62.05
Open 44.55
High 44.55
Low 27.00
Vol 16,500
Open Interest (OI) 16,200
Change in OI -3,000
Bid Price 31.00
Offer Price 34.30
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
0.20 -0.20 -50.00% 2080.25
Previous Close 0.40
Open 0.20
High 0.20
Low 0.20
Vol 300
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
0.50 -0.50 -50.00% 2079.95
Previous Close 1.00
Open 0.55
High 0.55
Low 0.50
Vol 1,500
Open Interest (OI) 3,600
Change in OI -300
Bid Price 0.55
Offer Price 1.25
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
0.30 -0.35 -53.85% 2080.15
Previous Close 0.65
Open 0.60
High 0.70
Low 0.20
Vol 6,300
Open Interest (OI) 20,100
Change in OI -2,700
Bid Price 0.35
Offer Price 0.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
11.45 -13.60 -54.29% 2069.00
Previous Close 25.05
Open 24.05
High 24.05
Low 7.15
Vol 5,61,900
Open Interest (OI) 1,41,900
Change in OI 0
Bid Price 9.80
Offer Price 11.90
Bid Quantity 2,100
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
1.40 -1.75 -55.56% 2079.05
Previous Close 3.15
Open 2.00
High 7.55
Low 1.40
Vol 2,86,200
Open Interest (OI) 24,900
Change in OI -11,100
Bid Price 1.40
Offer Price 7.45
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
20.90 -26.60 -56.00% 2059.55
Previous Close 47.50
Open 34.90
High 35.40
Low 16.65
Vol 2,42,100
Open Interest (OI) 42,000
Change in OI 7,500
Bid Price 18.05
Offer Price 22.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
0.60 -0.85 -58.62% 2079.85
Previous Close 1.45
Open 0.85
High 0.90
Low 0.45
Vol 51,300
Open Interest (OI) 1,08,000
Change in OI -14,700
Bid Price 0.60
Offer Price 0.90
Bid Quantity 300
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
4.70 -7.15 -60.34% 2075.75
Previous Close 11.85
Open 9.00
High 9.00
Low 3.40
Vol 4,47,000
Open Interest (OI) 99,000
Change in OI -65,400
Bid Price 3.60
Offer Price 4.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
13.30 -21.35 -61.62% 2067.15
Previous Close 34.65
Open 27.05
High 27.95
Low 10.70
Vol 8,57,100
Open Interest (OI) 1,65,600
Change in OI -39,900
Bid Price 13.30
Offer Price 15.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
2.20 -3.70 -62.71% 2078.25
Previous Close 5.90
Open 5.15
High 5.15
Low 1.50
Vol 2,66,100
Open Interest (OI) 2,31,900
Change in OI -64,800
Bid Price 2.20
Offer Price 2.25
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
6.50 -11.05 -62.96% 2073.95
Previous Close 17.55
Open 12.30
High 12.85
Low 4.85
Vol 7,79,400
Open Interest (OI) 1,53,300
Change in OI -70,500
Bid Price 6.40
Offer Price 8.00
Bid Quantity 300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
2.50 -5.65 -69.33% 2077.95
Previous Close 8.15
Open 3.55
High 5.35
Low 2.30
Vol 1,90,200
Open Interest (OI) 61,800
Change in OI -12,600
Bid Price 2.30
Offer Price 3.30
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
1.20 -2.95 -71.08% 2079.25
Previous Close 4.15
Open 4.10
High 4.10
Low 1.05
Vol 51,900
Open Interest (OI) 33,900
Change in OI -14,400
Bid Price 1.20
Offer Price 2.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
56.25 14.25 33.93% 2024.20
Previous Close 42.00
Open 46.70
High 59.00
Low 44.10
Vol 3,300
Open Interest (OI) 4,200
Change in OI 600
Bid Price 53.25
Offer Price 58.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
39.50 9.00 29.51% 2040.95
Previous Close 30.50
Open 37.25
High 39.50
Low 37.25
Vol 600
Open Interest (OI) 4,500
Change in OI 300
Bid Price 24.45
Offer Price 58.25
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
75.00 15.40 25.84% 2005.45
Previous Close 59.60
Open 62.00
High 81.00
Low 62.00
Vol 12,000
Open Interest (OI) 10,800
Change in OI 1,500
Bid Price 74.40
Offer Price 76.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
32.00 6.20 24.03% 2048.45
Previous Close 25.80
Open 27.70
High 35.70
Low 27.70
Vol 35,700
Open Interest (OI) 31,800
Change in OI 11,700
Bid Price 31.15
Offer Price 32.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
44.60 7.60 20.54% 2035.85
Previous Close 37.00
Open 38.65
High 50.40
Low 38.65
Vol 5,700
Open Interest (OI) 6,600
Change in OI -2,100
Bid Price 45.50
Offer Price 46.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
6.00 1.00 20.00% 2074.45
Previous Close 5.00
Open 6.00
High 6.00
Low 6.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 4.00
Offer Price 7.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
63.50 9.90 18.47% 2016.95
Previous Close 53.60
Open 65.55
High 65.70
Low 63.50
Vol 900
Open Interest (OI) 1,800
Change in OI 0
Bid Price 44.70
Offer Price 97.90
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
11.75 0.95 8.80% 2068.70
Previous Close 10.80
Open 7.05
High 13.20
Low 7.05
Vol 10,200
Open Interest (OI) 13,500
Change in OI 5,100
Bid Price 9.70
Offer Price 12.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
75.15 0.00 0.00% 2005.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 150.25
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 1944.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
153.00 0.00 0.00% 1927.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 153.95
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
62.00 -20.40 -24.76% 2018.45
Previous Close 82.40
Open 74.40
High 74.40
Low 57.00
Vol 40,200
Open Interest (OI) 39,600
Change in OI 20,700
Bid Price 60.65
Offer Price 63.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
53.25 -19.15 -26.45% 2027.20
Previous Close 72.40
Open 60.00
High 66.75
Low 49.25
Vol 6,000
Open Interest (OI) 10,200
Change in OI 2,400
Bid Price 48.05
Offer Price 55.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
39.85 -14.35 -26.48% 2040.60
Previous Close 54.20
Open 42.00
High 42.75
Low 37.20
Vol 3,900
Open Interest (OI) 9,300
Change in OI 1,500
Bid Price 35.35
Offer Price 62.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2400.00
320.00 -117.10 -26.79% 1760.45
Previous Close 437.10
Open 320.00
High 320.00
Low 320.00
Vol 600
Open Interest (OI) 0
Change in OI 0
Bid Price 276.85
Offer Price 362.25
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
6.50 -2.55 -28.18% 2073.95
Previous Close 9.05
Open 9.05
High 9.05
Low 6.00
Vol 7,200
Open Interest (OI) 10,200
Change in OI 5,100
Bid Price 6.00
Offer Price 6.50
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
45.00 -17.75 -28.29% 2035.45
Previous Close 62.75
Open 62.75
High 62.75
Low 41.00
Vol 14,700
Open Interest (OI) 17,400
Change in OI 7,200
Bid Price 40.15
Offer Price 46.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
28.70 -11.50 -28.61% 2051.75
Previous Close 40.20
Open 37.00
High 37.00
Low 26.35
Vol 69,900
Open Interest (OI) 79,200
Change in OI 8,400
Bid Price 29.05
Offer Price 30.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
32.05 -13.80 -30.10% 2048.40
Previous Close 45.85
Open 45.70
High 46.00
Low 30.45
Vol 6,300
Open Interest (OI) 10,200
Change in OI 1,800
Bid Price 32.00
Offer Price 43.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
12.15 -5.95 -32.87% 2068.30
Previous Close 18.10
Open 17.15
High 17.15
Low 10.55
Vol 36,600
Open Interest (OI) 32,700
Change in OI -1,500
Bid Price 12.20
Offer Price 12.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
3.85 -2.15 -35.83% 2076.60
Previous Close 6.00
Open 5.70
High 5.70
Low 3.85
Vol 2,400
Open Interest (OI) 3,000
Change in OI 0
Bid Price 3.85
Offer Price 4.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2140.00
98.60 -143.10 -59.21% 1981.85
Previous Close 241.70
Open 98.60
High 98.60
Low 98.60
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 87.90
Offer Price 114.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2120.00
86.95 -141.80 -61.99% 1993.50
Previous Close 228.75
Open 86.10
High 86.95
Low 86.10
Vol 900
Open Interest (OI) 300
Change in OI 0
Bid Price 79.80
Offer Price 93.35
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2220.00
22.00 -61.00 -73.49% 2058.45
Previous Close 83.00
Open 22.00
High 22.00
Low 22.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 21.95
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2240.00
19.00 -58.75 -75.56% 2061.45
Previous Close 77.75
Open 21.00
High 21.00
Low 19.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 19.00
Offer Price 29.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2280.00
16.10 -52.10 -76.39% 2064.35
Previous Close 68.20
Open 16.10
High 16.10
Low 16.10
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 13.05
Offer Price 17.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2260.00
16.00 -56.90 -78.05% 2064.45
Previous Close 72.90
Open 17.00
High 17.00
Low 16.00
Vol 6,300
Open Interest (OI) 5,700
Change in OI 0
Bid Price 8.00
Offer Price 20.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1960.00
19.00 -118.85 -86.22% 2061.45
Previous Close 137.85
Open 19.00
High 19.00
Low 19.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 25.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
54.65 0.00 0.00% 2025.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 34.90
Offer Price 40.00
Bid Quantity 2,100
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com